Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 270520.KQ stock page

GEOLIT ENERGY COLTD LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-1011,259.9911,309.9910,879.9911,009.9936,699.96174,098
2023-07-0710,939.9911,369.9910,759.9911,249.9937,499.96199,432
2023-07-0611,559.9911,569.9910,899.9911,039.9936,799.96208,636
2023-07-0510,959.9911,949.9910,959.9911,529.9938,433.29485,861
2023-07-0411,249.9911,479.9910,989.9911,029.9936,766.63210,398
2023-07-0311,169.9911,519.9911,119.9911,329.9937,766.63278,940
2023-06-3010,749.9912,319.9910,559.9911,159.9937,199.961,219,511
2023-06-2911,419.9911,549.9910,899.9910,959.9936,533.30287,215
2023-06-2812,119.9912,329.9911,559.9911,579.9938,599.96274,264
2023-06-2712,699.9912,749.9912,019.9912,069.9940,233.29316,061
2023-06-2612,549.9913,779.9912,519.9912,699.9942,333.291,131,140
2023-06-2311,759.9913,899.9911,149.9912,839.9942,799.964,221,463
2023-06-2212,079.9912,449.9911,729.9911,749.9939,166.63225,749
2023-06-2112,199.9912,239.9911,759.9911,859.9939,533.29246,273
2023-06-2012,349.9912,749.9912,229.9912,239.9940,799.96186,141
2023-06-1912,799.9912,849.9912,269.9912,519.9941,733.29231,034
2023-06-1612,549.9912,879.9912,359.9912,799.9942,666.62201,311
2023-06-1512,999.9913,089.9912,359.9912,529.9941,766.62293,571
2023-06-1413,229.9913,849.9912,819.9912,839.9942,799.96743,739
2023-06-1313,379.9913,709.9913,219.9913,229.9944,099.95345,473
2023-06-1213,829.9914,099.9913,369.9913,419.9944,733.29580,002
2023-06-0913,359.9913,679.9913,079.9913,659.9945,533.29417,131
2023-06-0813,999.9914,099.9913,229.9913,229.9944,099.95654,003
2023-06-0713,939.9914,299.9913,279.9914,299.9947,666.621,205,069
2023-06-0512,799.9913,939.9912,709.9913,399.9944,666.621,636,992
2023-06-0211,599.9913,279.9911,599.9912,519.9941,733.292,580,849
2023-06-0111,719.9912,099.9911,389.9911,599.9938,666.63275,668
2023-05-3111,119.9911,769.9911,029.9911,769.9939,233.29393,537
2023-05-3011,759.9911,899.9910,799.9911,119.9937,066.63452,838
2023-05-2611,779.9912,139.9911,669.9911,669.9938,899.96233,303
2023-05-2512,329.9912,339.9911,849.9911,849.9939,499.96327,181
2023-05-2412,599.9912,799.9912,309.9912,349.9941,166.62317,285
2023-05-2312,549.9913,299.9912,339.9912,779.9942,599.96971,334
2023-05-2212,469.9912,629.9912,019.9912,259.9940,866.62333,440
2023-05-1912,879.9913,159.9912,129.9912,559.9941,866.62552,672
2023-05-1813,299.9913,499.9912,919.9912,949.9943,166.62358,544
2023-05-1713,239.9913,749.9913,019.9913,069.9943,566.62502,317
2023-05-1613,959.9914,099.9913,139.9913,449.9944,833.29638,309
2023-05-1513,429.9914,479.9812,959.9913,969.9946,566.622,450,300
2023-05-1212,799.9913,369.9912,799.9912,959.9943,199.96412,933
2023-05-1113,809.9914,159.9912,749.9912,979.9943,266.62683,511
2023-05-1013,799.9914,369.9913,229.9913,299.9944,333.29775,149
2023-05-0913,289.9915,339.9812,699.9914,079.9946,933.284,438,832
2023-05-0812,999.9914,489.9812,989.9913,329.9944,433.292,062,463
2023-05-0412,999.9913,439.9912,239.9912,649.9942,166.62625,805
2023-05-0313,409.9914,469.9812,799.9913,089.9943,633.292,153,654
2023-05-0212,049.9915,099.9811,839.9913,799.9945,999.954,596,374
2023-04-2813,959.9913,979.9911,649.9912,189.9940,633.291,692,838
2023-04-2712,889.9914,279.9912,709.9914,099.9946,999.951,791,473
2023-04-2612,979.9914,269.9912,809.9913,199.9943,999.951,748,719
2023-04-2514,279.9914,359.9912,829.9913,149.9943,833.291,192,110
2023-04-2414,499.9815,449.9813,649.9914,459.9848,199.951,289,145
2023-04-2116,349.9816,459.9814,499.9814,589.9848,633.281,099,344
2023-04-2016,759.9816,759.9815,699.9815,799.9852,666.611,153,122
2023-04-1916,709.9818,649.9816,259.9817,299.9857,666.612,874,421
2023-04-1819,119.9819,229.9817,309.9817,729.9859,099.942,844,350
2023-04-1716,179.9818,699.9816,179.9818,019.9860,066.604,783,121
2023-04-1416,999.9816,999.9815,769.9816,179.9853,933.281,406,670
2023-04-1314,139.9916,619.9813,339.9915,849.9852,833.283,962,920
2023-04-1216,949.9817,129.9814,869.9814,969.9849,899.952,822,175
← NewerPage 14 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.